Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.59 | 12.68 | 12.34 | 12.42 | 353,000 | -0.22(-1.74%) |
Jul 30, 2015 | 12.26 | 12.67 | 12.26 | 12.64 | 495,253 | +0.32(+2.60%) |
Jul 29, 2015 | 12.37 | 12.43 | 12.17 | 12.32 | 103,883 | -0.05(-0.40%) |
Jul 28, 2015 | 12.18 | 12.43 | 11.96 | 12.37 | 153,341 | +0.25(+2.06%) |
Jul 27, 2015 | 12.08 | 12.21 | 11.95 | 12.12 | 152,064 | -0.01(-0.08%) |
Jul 24, 2015 | 12.17 | 12.40 | 12.11 | 12.13 | 206,974 | -0.16(-1.30%) |
Jul 23, 2015 | 12.52 | 12.63 | 12.26 | 12.29 | 145,467 | -0.19(-1.52%) |
Jul 22, 2015 | 12.46 | 12.66 | 12.33 | 12.48 | 159,146 | -0.06(-0.48%) |
Jul 21, 2015 | 12.62 | 12.70 | 12.39 | 12.54 | 233,727 | -0.04(-0.32%) |
Jul 20, 2015 | 12.98 | 12.98 | 12.52 | 12.58 | 265,195 | -0.41(-3.16%) |
Jul 17, 2015 | 13.13 | 13.16 | 12.98 | 12.99 | 147,863 | -0.09(-0.69%) |
Jul 16, 2015 | 13.16 | 13.22 | 13.05 | 13.08 | 122,562 | -0.02(-0.15%) |
Jul 15, 2015 | 13.38 | 13.39 | 13.07 | 13.10 | 134,790 | -0.23(-1.73%) |
Jul 14, 2015 | 13.24 | 13.39 | 13.10 | 13.33 | 131,492 | +0.13(+0.98%) |
Jul 13, 2015 | 12.95 | 13.22 | 12.91 | 13.20 | 126,269 | +0.37(+2.88%) |
Jul 10, 2015 | 12.80 | 12.95 | 12.58 | 12.83 | 164,585 | +0.17(+1.34%) |
Jul 09, 2015 | 13.10 | 13.22 | 12.63 | 12.66 | 285,608 | -0.29(-2.24%) |
Jul 08, 2015 | 13.22 | 13.38 | 12.82 | 12.95 | 198,092 | -0.41(-3.07%) |
Jul 07, 2015 | 13.28 | 13.37 | 12.91 | 13.36 | 418,212 | +0.07(+0.53%) |
Jul 06, 2015 | 13.03 | 13.30 | 13.01 | 13.29 | 261,662 | +0.18(+1.37%) |
Jul 02, 2015 | 13.10 | 13.11 | 13.11 | 13.11 | 238,600 | +0.02(+0.15%) |
Jul 01, 2015 | 13.18 | 13.25 | 12.93 | 13.09 | 321,478 | +0.07(+0.54%) |
Jun 30, 2015 | 13.01 | 13.16 | 12.82 | 13.02 | 252,856 | +0.11(+0.85%) |
Jun 29, 2015 | 13.37 | 13.38 | 12.86 | 12.91 | 393,587 | -0.35(-2.64%) |
Jun 26, 2015 | 13.45 | 13.72 | 13.19 | 13.26 | 1,136,232 | -0.21(-1.56%) |
Jun 25, 2015 | 13.41 | 13.48 | 13.21 | 13.47 | 283,170 | +0.06(+0.45%) |
Jun 24, 2015 | 14.25 | 14.30 | 13.40 | 13.41 | 317,926 | -0.82(-5.76%) |
Jun 23, 2015 | 14.07 | 14.40 | 14.07 | 14.23 | 424,532 | +0.20(+1.43%) |
Jun 22, 2015 | 13.35 | 14.33 | 13.30 | 14.03 | 896,048 | +0.74(+5.57%) |
Jun 19, 2015 | 13.53 | 13.57 | 13.26 | 13.29 | 302,301 | -0.20(-1.48%) |
Jun 18, 2015 | 13.33 | 13.63 | 13.33 | 13.49 | 181,112 | +0.16(+1.20%) |
Jun 17, 2015 | 13.40 | 13.56 | 13.30 | 13.33 | 163,127 | -0.01(-0.07%) |
Jun 16, 2015 | 13.68 | 13.77 | 13.20 | 13.34 | 379,341 | -0.32(-2.34%) |
Jun 15, 2015 | 13.37 | 13.71 | 13.37 | 13.66 | 236,423 | +0.16(+1.19%) |
Jun 12, 2015 | 13.16 | 13.50 | 13.16 | 13.50 | 432,861 | +0.27(+2.04%) |
Jun 11, 2015 | 13.29 | 13.32 | 12.99 | 13.23 | 347,585 | -0.02(-0.15%) |
Jun 10, 2015 | 13.28 | 13.45 | 13.23 | 13.25 | 230,544 | +0.04(+0.30%) |
Jun 09, 2015 | 13.59 | 13.59 | 13.11 | 13.21 | 234,658 | -0.41(-3.01%) |
Jun 08, 2015 | 13.79 | 13.87 | 13.53 | 13.62 | 303,574 | -0.14(-1.02%) |
Jun 05, 2015 | 13.53 | 13.86 | 13.42 | 13.76 | 155,561 | +0.25(+1.85%) |
Jun 04, 2015 | 13.65 | 13.76 | 13.50 | 13.51 | 137,540 | -0.15(-1.10%) |
Jun 03, 2015 | 13.56 | 13.70 | 13.49 | 13.66 | 250,020 | +0.16(+1.19%) |
Jun 02, 2015 | 13.40 | 13.61 | 13.40 | 13.50 | 404,461 | -0.04(-0.30%) |
Jun 01, 2015 | 13.69 | 13.71 | 13.38 | 13.54 | 123,857 | -0.03(-0.22%) |
May 29, 2015 | 13.50 | 13.68 | 13.32 | 13.57 | 330,690 | +0.02(+0.15%) |
May 28, 2015 | 13.66 | 13.73 | 13.50 | 13.55 | 304,890 | -0.11(-0.81%) |
May 27, 2015 | 13.33 | 13.66 | 13.22 | 13.66 | 146,758 | +0.34(+2.55%) |
May 26, 2015 | 13.27 | 13.38 | 13.18 | 13.32 | 242,036 | -0.02(-0.15%) |
May 22, 2015 | 13.31 | 13.34 | 13.34 | 13.34 | 144,000 | +0.05(+0.38%) |
May 21, 2015 | 13.65 | 13.70 | 13.22 | 13.29 | 264,101 | -0.40(-2.92%) |
May 20, 2015 | 13.79 | 13.93 | 13.66 | 13.69 | 125,843 | -0.11(-0.80%) |
May 19, 2015 | 13.87 | 13.98 | 13.75 | 13.80 | 208,604 | -0.04(-0.29%) |
May 18, 2015 | 13.67 | 13.90 | 13.54 | 13.84 | 227,195 | +0.17(+1.24%) |
May 15, 2015 | 13.45 | 13.69 | 13.45 | 13.67 | 164,379 | +0.15(+1.11%) |
May 14, 2015 | 13.34 | 13.55 | 13.11 | 13.52 | 190,548 | +0.20(+1.50%) |
May 13, 2015 | 13.27 | 13.35 | 13.20 | 13.32 | 170,930 | +0.11(+0.83%) |
May 12, 2015 | 13.19 | 13.28 | 13.07 | 13.21 | 192,432 | -0.05(-0.38%) |
May 11, 2015 | 13.10 | 13.35 | 13.10 | 13.26 | 195,963 | +0.21(+1.61%) |
May 08, 2015 | 12.71 | 13.08 | 12.66 | 13.05 | 299,057 | +0.42(+3.33%) |
May 07, 2015 | 12.41 | 12.77 | 12.03 | 12.63 | 402,189 | -0.06(-0.47%) |
May 06, 2015 | 12.76 | 12.76 | 12.48 | 12.69 | 240,702 | +0.02(+0.16%) |
May 05, 2015 | 12.63 | 12.88 | 12.56 | 12.67 | 353,032 | -0.12(-0.94%) |
May 04, 2015 | 12.25 | 12.88 | 12.25 | 12.79 | 765,868 | +0.53(+4.32%) |